Skip to main content

Genl Mills (NY: GIS )

70.28 +0.62 (+0.90%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 48.06 48.06 48.06 0 -0.46(-0.95%)
Dec 29, 2016 48.01 48.56 47.98 48.52 1,906,667 +0.37(+0.76%)
Dec 28, 2016 48.32 48.62 47.98 48.15 2,187,244 -0.24(-0.50%)
Dec 27, 2016 48.48 48.57 48.21 48.39 2,056,216 +0.03(+0.06%)
Dec 23, 2016 48.36 48.36 48.36 0 -0.23(-0.48%)
Dec 22, 2016 48.45 48.64 48.25 48.59 3,400,288 +0.05(+0.11%)
Dec 21, 2016 47.78 48.97 47.77 48.54 5,514,411 +0.73(+1.53%)
Dec 20, 2016 47.50 48.38 47.08 47.81 7,928,215 -1.25(-2.55%)
Dec 19, 2016 49.59 49.59 48.94 49.06 3,744,580 -0.34(-0.69%)
Dec 16, 2016 48.92 49.53 48.92 49.40 4,992,263 +0.53(+1.08%)
Dec 15, 2016 48.29 48.99 48.17 48.87 3,809,447 -0.04(-0.08%)
Dec 14, 2016 49.71 49.84 48.76 48.91 3,333,954 -0.68(-1.36%)
Dec 13, 2016 49.67 49.81 49.38 49.59 3,946,561 -0.10(-0.20%)
Dec 12, 2016 49.05 49.73 49.05 49.69 2,317,005 +0.52(+1.06%)
Dec 09, 2016 48.67 49.18 48.52 49.17 2,491,933 +0.56(+1.15%)
Dec 08, 2016 48.78 48.83 48.34 48.61 3,401,379 -0.40(-0.81%)
Dec 07, 2016 47.64 49.22 47.64 49.01 4,581,838 +1.52(+3.21%)
Dec 06, 2016 47.60 47.75 47.30 47.48 2,341,150 -0.08(-0.16%)
Dec 05, 2016 47.46 47.58 47.33 47.56 2,741,644 +0.15(+0.31%)
Dec 02, 2016 47.29 47.61 47.13 47.41 3,020,421 +0.27(+0.58%)
Dec 01, 2016 47.40 47.40 46.97 47.14 4,133,272 -0.27(-0.57%)
Nov 30, 2016 48.49 48.55 47.39 47.41 7,635,084 -1.34(-2.74%)
Nov 29, 2016 48.43 48.87 48.07 48.75 4,002,984 +0.45(+0.93%)
Nov 28, 2016 48.33 48.53 48.14 48.30 2,832,049 -0.17(-0.35%)
Nov 25, 2016 48.03 48.47 48.03 48.47 1,374,671 +0.64(+1.33%)
Nov 23, 2016 47.83 47.83 47.83 0 -0.93(-1.91%)
Nov 22, 2016 48.18 48.86 48.17 48.76 3,521,216 +0.82(+1.70%)
Nov 21, 2016 47.66 48.06 47.42 47.95 3,075,613 +0.29(+0.60%)
Nov 18, 2016 47.74 47.95 47.44 47.66 2,863,627 -0.08(-0.16%)
Nov 17, 2016 47.71 47.99 47.43 47.74 3,731,244 +0.08(+0.16%)
Nov 16, 2016 47.71 48.02 47.50 47.66 4,221,470 -0.03(-0.07%)
Nov 15, 2016 47.82 47.94 47.46 47.69 4,951,714 +0.08(+0.16%)
Nov 14, 2016 47.40 47.82 47.19 47.61 4,455,724 +0.12(+0.26%)
Nov 11, 2016 47.53 47.96 47.11 47.49 4,279,880 -0.02(-0.05%)
Nov 10, 2016 48.56 48.63 47.31 47.51 8,146,922 -1.30(-2.66%)
Nov 09, 2016 48.56 48.97 47.59 48.81 6,289,500 -0.75(-1.52%)
Nov 08, 2016 48.13 49.74 48.11 49.57 5,911,441 +1.46(+3.04%)
Nov 07, 2016 47.48 48.19 47.39 48.10 4,079,576 +0.92(+1.95%)
Nov 04, 2016 47.50 47.62 47.19 47.19 3,314,062 -0.37(-0.77%)
Nov 03, 2016 47.74 47.97 47.50 47.55 2,978,360 -0.20(-0.42%)
Nov 02, 2016 47.94 48.17 47.74 47.75 3,714,148 -0.19(-0.41%)
Nov 01, 2016 48.36 48.38 47.76 47.95 4,434,930 -0.27(-0.56%)
Oct 31, 2016 48.00 48.25 47.85 48.22 3,528,706 +0.25(+0.52%)
Oct 28, 2016 47.33 48.12 47.29 47.97 3,534,900 +0.73(+1.55%)
Oct 27, 2016 47.47 47.63 47.17 47.24 2,927,464 -0.09(-0.20%)
Oct 26, 2016 47.61 47.71 47.28 47.33 2,381,254 -0.20(-0.43%)
Oct 25, 2016 47.43 47.57 47.34 47.54 2,586,154 +0.16(+0.34%)
Oct 24, 2016 47.45 47.64 47.13 47.37 3,908,128 +0.14(+0.30%)
Oct 21, 2016 47.29 47.39 47.02 47.23 4,768,725 -0.23(-0.48%)
Oct 20, 2016 47.89 47.89 47.41 47.46 5,659,594 -0.44(-0.93%)
Oct 19, 2016 48.20 48.20 47.72 47.90 5,685,480 -0.26(-0.55%)
Oct 18, 2016 48.42 48.43 48.03 48.17 6,479,859 +0.11(+0.23%)
Oct 17, 2016 48.61 48.61 48.01 48.06 4,375,545 -0.01(-0.02%)
Oct 14, 2016 48.56 48.61 48.03 48.06 4,289,448 -0.34(-0.71%)
Oct 13, 2016 48.05 48.44 47.99 48.41 3,448,854 +0.07(+0.14%)
Oct 12, 2016 48.37 48.48 48.15 48.34 3,640,832 +0.14(+0.29%)
Oct 11, 2016 48.45 48.53 48.01 48.20 3,865,686 -0.38(-0.78%)
Oct 10, 2016 48.59 48.83 48.37 48.58 3,659,391 +0.24(+0.50%)
Oct 07, 2016 48.55 48.69 47.95 48.34 3,546,720 -0.23(-0.46%)
Oct 06, 2016 48.36 48.74 48.25 48.56 3,973,571 +0.05(+0.10%)
Oct 05, 2016 48.71 48.92 48.26 48.52 6,578,660 -0.16(-0.34%)
Oct 04, 2016 49.30 49.35 48.56 48.68 4,686,103 -0.64(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.